Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Spirent (SPT) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 194.60 196.00 194.60 194.80 439,481
6th Aug 2025 (Wed) 195.00 195.80 194.60 194.60 3,720,080
5th Aug 2025 (Tue) 194.20 195.60 194.20 195.00 1,597,584
4th Aug 2025 (Mon) 195.00 197.40 195.00 195.20 1,279,522
1st Aug 2025 (Fri) 197.60 197.60 195.20 195.60 280,182
31st Jul 2025 (Thu) 195.80 195.80 194.80 195.00 1,295,247
30th Jul 2025 (Wed) 195.20 195.80 195.00 195.20 814,767
29th Jul 2025 (Tue) 196.00 196.00 194.80 195.20 672,344
28th Jul 2025 (Mon) 195.00 195.20 194.80 194.80 362,660
25th Jul 2025 (Fri) 197.00 197.00 194.80 194.80 7,956,153
24th Jul 2025 (Thu) 193.80 195.80 193.00 195.00 5,239,885
23rd Jul 2025 (Wed) 198.00 198.00 194.40 196.60 16,540,943
22nd Jul 2025 (Tue) 195.40 195.40 194.60 195.20 385,461
21st Jul 2025 (Mon) 194.60 195.40 194.60 195.40 479,552
18th Jul 2025 (Fri) 199.00 199.00 195.20 195.40 7,323,212
17th Jul 2025 (Thu) 195.80 196.00 194.60 195.40 210,320
16th Jul 2025 (Wed) 193.60 195.40 193.60 195.00 3,028,396
15th Jul 2025 (Tue) 200.00 200.00 194.20 195.60 360,681
14th Jul 2025 (Mon) 195.40 197.40 194.20 195.00 3,306,517
11th Jul 2025 (Fri) 188.60 194.80 188.60 194.80 1,725,931
10th Jul 2025 (Thu) 196.40 196.40 193.00 193.20 609,168
9th Jul 2025 (Wed) 193.20 193.40 192.20 193.40 654,235
8th Jul 2025 (Tue) 196.40 196.40 192.40 193.20 830,906
7th Jul 2025 (Mon) 188.60 192.40 188.60 192.40 325,691
4th Jul 2025 (Fri) 192.40 192.40 191.60 192.00 2,803,337
3rd Jul 2025 (Thu) 192.40 192.60 191.60 192.00 1,777,068
2nd Jul 2025 (Wed) 193.00 193.60 190.20 191.40 2,484,291
1st Jul 2025 (Tue) 199.00 199.00 193.80 194.80 1,305,768
30th Jun 2025 (Mon) 195.00 195.20 193.80 195.00 541,626
27th Jun 2025 (Fri) 195.00 196.20 194.00 194.80 2,681,852
26th Jun 2025 (Thu) 192.20 195.00 192.20 193.80 7,213,429
25th Jun 2025 (Wed) 193.40 193.40 191.40 192.80 390,240
24th Jun 2025 (Tue) 191.80 193.00 191.80 192.40 597,179
23rd Jun 2025 (Mon) 191.80 192.60 191.80 192.40 415,668
20th Jun 2025 (Fri) 191.20 193.00 191.20 192.60 2,937,845
19th Jun 2025 (Thu) 191.00 193.00 190.00 191.20 1,129,237
18th Jun 2025 (Wed) 193.80 193.80 191.80 192.20 376,200
17th Jun 2025 (Tue) 193.00 193.00 191.40 192.60 2,971,437
16th Jun 2025 (Mon) 191.00 193.20 191.00 193.00 204,142
13th Jun 2025 (Fri) 192.80 193.00 190.00 192.20 1,250,243
12th Jun 2025 (Thu) 193.80 193.80 192.20 192.20 5,044,953
11th Jun 2025 (Wed) 192.60 198.60 191.40 193.80 1,063,084
10th Jun 2025 (Tue) 198.20 198.20 192.60 193.00 448,135
9th Jun 2025 (Mon) 193.80 194.00 192.80 193.00 627,035
FTSE 100 Latest
Value9,106.11
Change5.34